Register for streaming realtime charts, analysis tools, and prices.
XDWS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 47.49 | -0.24 | -0.50% | 47.67 | 48.15 | 47.315 | 1,905 |
| Jun 06 2024 | 47.73 | 0.36 | 0.77% | 47.40 | 47.74 | 47.36 | 7,962 |
| Jun 05 2024 | 47.365 | 0.09 | 0.20% | 47.52 | 47.595 | 47.135 | 5,823 |
| Jun 04 2024 | 47.27 | 0.25 | 0.52% | 47.08 | 47.33 | 46.98 | 4,256 |
| Jun 03 2024 | 47.025 | 0.52 | 1.13% | 47.01 | 47.185 | 46.885 | 8,622 |
| May 31 2024 | 46.50 | 0.07 | 0.15% | 46.33 | 46.525 | 46.24 | 1,384 |
| May 30 2024 | 46.43 | 0.33 | 0.70% | 45.96 | 46.43 | 45.96 | 4,985 |
| May 29 2024 | 46.105 | -0.35 | -0.74% | 46.27 | 46.33 | 46.05 | 849 |
| May 28 2024 | 46.45 | -0.57 | -1.21% | 46.87 | 46.955 | 46.45 | 7,170 |
| May 24 2024 | 47.02 | -0.09 | -0.19% | 46.79 | 47.02 | 46.74 | 3,631 |
| May 23 2024 | 47.11 | -0.22 | -0.46% | 47.29 | 47.33 | 47.03 | 12,627 |
| May 22 2024 | 47.33 | -0.06 | -0.13% | 47.41 | 47.515 | 47.09 | 12,598 |
| May 21 2024 | 47.39 | -0.21 | -0.44% | 47.42 | 47.51 | 47.28 | 1,351 |
| May 20 2024 | 47.60 | -0.01 | -0.02% | 47.74 | 47.74 | 47.475 | 72 |
| May 17 2024 | 47.61 | -0.07 | -0.15% | 47.61 | 47.715 | 47.475 | 8,187 |
| May 16 2024 | 47.68 | 0.45 | 0.95% | 47.29 | 47.69 | 47.22 | 2,162 |
| May 15 2024 | 47.23 | 0.26 | 0.55% | 47.15 | 47.335 | 46.96 | 72,035 |
| May 14 2024 | 46.97 | -0.17 | -0.36% | 47.09 | 47.185 | 46.875 | 10,373 |
| May 13 2024 | 47.14 | 0.20 | 0.44% | 47.14 | 47.325 | 47.09 | 2,657 |
| May 10 2024 | 46.935 | 0.28 | 0.60% | 46.92 | 47.115 | 46.805 | 2,611,643 |
| May 09 2024 | 46.655 | 0.20 | 0.42% | 46.40 | 46.735 | 46.34 | 1,203 |
| May 08 2024 | 46.46 | 0.16 | 0.35% | 46.25 | 46.535 | 46.25 | 10,127 |
| May 07 2024 | 46.30 | 0.52 | 1.14% | 46.04 | 46.375 | 45.995 | 4,431 |
| May 03 2024 | 45.78 | 0.15 | 0.33% | 45.75 | 46.10 | 45.645 | 4,568 |
| May 02 2024 | 45.63 | 0.25 | 0.55% | 45.49 | 45.66 | 45.38 | 10,008 |
| May 01 2024 | 45.38 | -0.13 | -0.29% | 45.77 | 45.77 | 45.225 | 1,255 |
| Apr 30 2024 | 45.51 | -0.13 | -0.28% | 45.81 | 45.95 | 45.51 | 4,022 |
| Apr 29 2024 | 45.64 | 0.00 | 0.00% | 45.63 | 45.82 | 45.615 | 18,612 |
| Apr 26 2024 | 45.64 | 0.06 | 0.13% | 45.62 | 45.825 | 45.525 | 1,132 |
| Apr 25 2024 | 45.58 | 0.10 | 0.22% | 46.00 | 46.00 | 45.44 | 1,410 |
| Apr 24 2024 | 45.48 | 0.00 | 0.00% | 45.42 | 45.505 | 45.15 | 10,182 |
| Apr 23 2024 | 45.48 | 0.34 | 0.76% | 45.43 | 45.555 | 45.36 | 3,998 |
| Apr 22 2024 | 45.135 | 0.45 | 1.00% | 45.18 | 45.225 | 44.91 | 1,625 |
| Apr 19 2024 | 44.69 | 0.29 | 0.65% | 44.37 | 44.69 | 44.345 | 7,612 |
| Apr 18 2024 | 44.40 | 0.37 | 0.84% | 44.36 | 44.44 | 44.24 | 31,436 |
| Apr 17 2024 | 44.03 | -0.01 | -0.02% | 44.09 | 44.385 | 44.03 | 3,059 |
| Apr 16 2024 | 44.04 | -0.23 | -0.52% | 43.95 | 44.14 | 43.875 | 2,577 |
| Apr 15 2024 | 44.27 | -0.11 | -0.25% | 44.40 | 44.57 | 44.235 | 1,104 |
| Apr 12 2024 | 44.38 | -0.24 | -0.54% | 44.79 | 44.815 | 44.345 | 769 |
| Apr 11 2024 | 44.62 | -0.08 | -0.18% | 44.96 | 45.045 | 44.585 | 968 |
| Apr 10 2024 | 44.70 | -0.23 | -0.51% | 45.19 | 45.335 | 44.58 | 1,571 |
| Apr 09 2024 | 44.93 | -0.05 | -0.11% | 44.94 | 45.155 | 44.825 | 929 |
| Apr 08 2024 | 44.98 | -0.01 | -0.02% | 44.93 | 45.035 | 44.82 | 1,742 |
| Apr 05 2024 | 44.99 | -0.33 | -0.73% | 45.10 | 45.10 | 44.73 | 3,475 |
| Apr 04 2024 | 45.32 | 0.11 | 0.24% | 45.29 | 45.435 | 45.15 | 1,771 |
| Apr 03 2024 | 45.21 | -0.34 | -0.75% | 45.53 | 45.615 | 45.14 | 1,481 |
| Apr 02 2024 | 45.55 | -0.67 | -1.45% | 45.92 | 45.92 | 45.54 | 4,921 |
| Mar 28 2024 | 46.22 | 0.22 | 0.48% | 46.17 | 46.265 | 46.04 | 10,916 |
| Mar 27 2024 | 46.00 | 0.18 | 0.39% | 46.03 | 46.075 | 45.78 | 4,249 |
| Mar 26 2024 | 45.82 | 0.19 | 0.41% | 45.68 | 45.835 | 45.625 | 4,893 |
| Mar 25 2024 | 45.635 | -0.14 | -0.29% | 45.68 | 45.81 | 45.585 | 5,617 |
| Mar 22 2024 | 45.77 | -0.19 | -0.41% | 45.85 | 45.94 | 45.765 | 19,121 |
| Mar 21 2024 | 45.96 | 0.19 | 0.40% | 46.05 | 46.08 | 45.76 | 971 |
| Mar 20 2024 | 45.775 | -0.06 | -0.12% | 45.84 | 45.89 | 45.71 | 792 |
| Mar 19 2024 | 45.83 | -0.01 | -0.01% | 45.78 | 45.865 | 45.6267 | 10,691 |
| Mar 18 2024 | 45.835 | 0.22 | 0.48% | 45.68 | 45.865 | 45.62 | 9,162 |
| Mar 15 2024 | 45.615 | -0.31 | -0.66% | 45.91 | 45.92 | 45.455 | 5,949 |
| Mar 14 2024 | 45.92 | -0.30 | -0.65% | 46.35 | 46.385 | 45.755 | 3,932 |
| Mar 13 2024 | 46.22 | 0.25 | 0.54% | 46.00 | 46.22 | 45.99 | 4,983 |
| Mar 12 2024 | 45.97 | 0.28 | 0.61% | 46.00 | 46.075 | 45.75 | 13,269 |
| Mar 11 2024 | 45.69 | 0.02 | 0.04% | 45.65 | 45.85 | 45.525 | 2,258 |
